84,398$
-5,88%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,62 | 84,88 | 82,34 | 84,34 | -5,94% | 2.693.144,00 |
| 30.09.2025 | 87,51 | 89,69 | 87,07 | 89,67 | 2,01% | 683.841,00 |
| 29.09.2025 | 87,22 | 88,54 | 85,71 | 87,90 | 1,81% | 655.462,00 |
| 26.09.2025 | 83,40 | 87,67 | 83,26 | 86,34 | 4,45% | 995.146,00 |
| 25.09.2025 | 79,72 | 82,94 | 79,32 | 82,66 | 1,27% | 799.302,00 |
| 24.09.2025 | 77,50 | 82,61 | 74,25 | 81,62 | 4,17% | 1.431.794,00 |
| 23.09.2025 | 77,78 | 78,87 | 76,35 | 78,35 | 1,89% | 1.330.269,00 |
| 22.09.2025 | 75,40 | 77,50 | 75,31 | 76,90 | 2,12% | 651.296,00 |
| 19.09.2025 | 76,21 | 76,44 | 74,56 | 75,30 | -0,83% | 851.391,00 |
| 18.09.2025 | 74,65 | 76,13 | 74,29 | 75,93 | 1,57% | 358.360,00 |
| 17.09.2025 | 75,15 | 76,28 | 74,41 | 74,76 | -1,31% | 414.334,00 |
| 16.09.2025 | 74,52 | 77,14 | 74,24 | 75,75 | 1,77% | 424.481,00 |
| 15.09.2025 | 74,26 | 74,66 | 73,26 | 74,43 | 0,32% | 364.681,00 |
| 12.09.2025 | 75,06 | 75,19 | 73,93 | 74,19 | -1,50% | 161.130,00 |
| 11.09.2025 | 74,25 | 75,61 | 73,96 | 75,32 | 1,72% | 197.733,00 |
| 10.09.2025 | 73,78 | 75,16 | 73,38 | 74,05 | 0,18% | 196.140,00 |
| 09.09.2025 | 74,74 | 74,74 | 73,05 | 73,92 | -1,14% | 213.024,00 |
| 08.09.2025 | 75,98 | 75,98 | 74,37 | 74,77 | -0,70% | 237.479,00 |
| 05.09.2025 | 77,90 | 78,25 | 75,07 | 75,30 | -2,35% | 326.334,00 |
| 04.09.2025 | 75,88 | 77,16 | 75,58 | 77,11 | 1,89% | 243.371,00 |
| 03.09.2025 | 76,27 | 77,00 | 75,16 | 75,68 | -0,90% | 385.522,00 |
| 02.09.2025 | 74,03 | 76,48 | 74,03 | 76,37 | 0,94% | 267.592,00 |
| 29.08.2025 | 76,00 | 76,44 | 74,76 | 75,66 | -0,20% | 206.271,00 |
| 28.08.2025 | 76,39 | 76,39 | 74,94 | 75,81 | -0,01% | 259.656,00 |
| 27.08.2025 | 76,37 | 77,27 | 75,80 | 75,82 | -1,26% | 257.622,00 |
| 26.08.2025 | 75,92 | 76,95 | 75,35 | 76,79 | 2,26% | 238.898,00 |
| 25.08.2025 | 76,01 | 76,29 | 74,98 | 75,09 | -0,96% | 236.686,00 |
| 22.08.2025 | 72,13 | 76,35 | 72,00 | 75,82 | 5,70% | 422.874,00 |
| 21.08.2025 | 71,88 | 72,56 | 71,73 | 71,73 | -0,06% | 187.912,00 |
| 20.08.2025 | 73,87 | 73,87 | 71,67 | 71,77 | -2,82% | 363.961,00 |
| 19.08.2025 | 75,54 | 75,79 | 73,39 | 73,85 | -2,51% | 242.826,00 |
| 18.08.2025 | 75,10 | 76,10 | 74,74 | 75,75 | 0,49% | 247.534,00 |
| 15.08.2025 | 77,10 | 77,10 | 75,12 | 75,38 | -2,29% | 375.367,00 |
| 14.08.2025 | 78,00 | 78,00 | 76,33 | 77,15 | -1,94% | 348.751,00 |
| 13.08.2025 | 78,67 | 78,75 | 76,10 | 78,68 | 0,86% | 442.595,00 |
| 12.08.2025 | 75,80 | 78,13 | 75,55 | 78,01 | 3,46% | 496.109,00 |
| 11.08.2025 | 77,92 | 77,92 | 74,37 | 75,40 | 0,82% | 787.697,00 |
| 08.08.2025 | 72,81 | 76,33 | 72,60 | 74,79 | 3,79% | 708.359,00 |
| 07.08.2025 | 72,88 | 73,49 | 71,57 | 72,06 | -0,03% | 274.493,00 |
| 06.08.2025 | 72,48 | 72,57 | 71,43 | 72,08 | -0,44% | 244.798,00 |
| 05.08.2025 | 73,55 | 74,25 | 72,08 | 72,40 | -1,55% | 294.227,00 |
| 04.08.2025 | 73,43 | 73,97 | 72,75 | 73,54 | 0,75% | 385.310,00 |
| 01.08.2025 | 73,76 | 73,76 | 71,65 | 72,99 | -2,30% | 339.535,00 |
| 31.07.2025 | 75,44 | 75,67 | 74,16 | 74,71 | -1,46% | 356.286,00 |
| 30.07.2025 | 76,08 | 76,73 | 74,89 | 75,82 | -0,37% | 367.062,00 |
| 29.07.2025 | 76,44 | 77,05 | 74,91 | 76,10 | -0,91% | 304.830,00 |
| 28.07.2025 | 76,95 | 77,28 | 75,26 | 76,80 | 0,42% | 376.930,00 |
| 25.07.2025 | 78,53 | 78,59 | 76,30 | 76,48 | -1,32% | 382.629,00 |
| 24.07.2025 | 79,26 | 79,26 | 77,37 | 77,50 | -2,45% | 609.990,00 |
| 23.07.2025 | 79,62 | 79,63 | 76,42 | 79,45 | 0,56% | 786.726,00 |
| 22.07.2025 | 80,16 | 80,41 | 78,00 | 79,01 | -1,91% | 391.789,00 |
| 21.07.2025 | 83,71 | 83,87 | 80,47 | 80,55 | -3,69% | 445.303,00 |
| 18.07.2025 | 84,97 | 85,26 | 81,29 | 83,64 | -1,72% | 914.857,00 |
| 17.07.2025 | 79,00 | 86,43 | 78,18 | 85,10 | 13,65% | 1.812.322,00 |
| 16.07.2025 | 73,56 | 76,00 | 73,26 | 74,88 | 2,03% | 696.706,00 |
| 15.07.2025 | 74,66 | 75,00 | 73,37 | 73,39 | -1,78% | 432.675,00 |
| 14.07.2025 | 74,60 | 74,82 | 73,87 | 74,72 | -0,16% | 447.507,00 |
| 11.07.2025 | 75,28 | 76,26 | 74,12 | 74,84 | 0,39% | 570.520,00 |
| 10.07.2025 | 73,92 | 74,70 | 73,11 | 74,55 | 1,76% | 284.467,00 |
| 09.07.2025 | 72,00 | 74,20 | 71,65 | 73,26 | 2,25% | 416.155,00 |
| 08.07.2025 | 70,50 | 72,03 | 69,17 | 71,65 | 1,49% | 485.769,00 |
| 07.07.2025 | 71,45 | 71,80 | 70,26 | 70,60 | -1,20% | 207.146,00 |
| 03.07.2025 | 71,50 | 71,98 | 70,95 | 71,46 | 0,53% | 121.060,00 |
| 02.07.2025 | 69,50 | 71,18 | 68,67 | 71,08 | 2,32% | 274.396,00 |
| 01.07.2025 | 68,94 | 70,28 | 68,30 | 69,47 | 0,99% | 204.053,00 |
| 30.06.2025 | 69,00 | 69,62 | 68,16 | 68,79 | -0,36% | 226.280,00 |
| 27.06.2025 | 68,77 | 69,49 | 68,18 | 69,04 | 0,67% | 452.216,00 |
| 26.06.2025 | 67,04 | 68,58 | 67,04 | 68,58 | 1,96% | 237.074,00 |
| 25.06.2025 | 68,15 | 68,15 | 67,13 | 67,26 | -0,85% | 175.087,00 |
| 24.06.2025 | 68,59 | 68,75 | 67,70 | 67,84 | -0,78% | 186.423,00 |
| 23.06.2025 | 67,43 | 68,47 | 67,16 | 68,37 | 1,26% | 285.278,00 |
| 20.06.2025 | 67,40 | 68,35 | 66,75 | 67,52 | 0,85% | 695.711,00 |
| 18.06.2025 | 67,33 | 68,39 | 66,68 | 66,95 | -1,08% | 270.230,00 |
| 17.06.2025 | 67,65 | 68,49 | 67,33 | 67,68 | -0,40% | 200.729,00 |
| 16.06.2025 | 68,90 | 69,36 | 67,78 | 67,95 | -0,99% | 202.628,00 |
| 13.06.2025 | 68,50 | 69,31 | 67,52 | 68,63 | -0,20% | 271.822,00 |
| 12.06.2025 | 67,83 | 69,15 | 67,47 | 68,77 | 0,82% | 283.396,00 |
| 11.06.2025 | 67,80 | 69,09 | 67,34 | 68,21 | 0,65% | 298.641,00 |
| 10.06.2025 | 67,40 | 68,10 | 67,08 | 67,77 | 0,62% | 200.912,00 |
| 09.06.2025 | 66,92 | 68,15 | 66,86 | 67,35 | 0,70% | 259.731,00 |
| 06.06.2025 | 67,36 | 67,73 | 65,79 | 66,88 | 0,89% | 310.091,00 |
| 05.06.2025 | 65,30 | 66,53 | 64,99 | 66,29 | 1,48% | 235.015,00 |
| 04.06.2025 | 65,15 | 65,99 | 64,48 | 65,32 | 1,27% | 218.763,00 |
| 03.06.2025 | 62,21 | 64,52 | 62,21 | 64,50 | 3,60% | 412.609,00 |
| 02.06.2025 | 61,11 | 62,34 | 60,74 | 62,26 | 1,38% | 190.442,00 |
| 30.05.2025 | 62,50 | 62,50 | 60,61 | 61,41 | -1,19% | 250.564,00 |
| 29.05.2025 | 62,85 | 62,85 | 61,56 | 62,15 | -0,91% | 169.293,00 |
| 28.05.2025 | 61,98 | 63,20 | 61,56 | 62,72 | 1,57% | 230.188,00 |
| 27.05.2025 | 60,53 | 61,94 | 60,21 | 61,75 | 3,33% | 218.245,00 |
| 23.05.2025 | 58,95 | 60,12 | 58,83 | 59,76 | -0,55% | 120.977,00 |
| 22.05.2025 | 60,38 | 60,57 | 59,67 | 60,09 | -0,45% | 141.158,00 |
| 21.05.2025 | 61,31 | 61,61 | 60,21 | 60,36 | -2,57% | 178.308,00 |
| 20.05.2025 | 62,61 | 62,90 | 61,81 | 61,95 | -1,59% | 126.636,00 |
| 19.05.2025 | 61,65 | 63,02 | 61,07 | 62,95 | 0,43% | 162.256,00 |
| 16.05.2025 | 62,23 | 63,05 | 61,63 | 62,68 | 0,84% | 208.835,00 |
| 15.05.2025 | 61,73 | 62,42 | 61,06 | 62,16 | 1,80% | 183.188,00 |
| 14.05.2025 | 61,39 | 61,70 | 60,86 | 61,06 | -0,52% | 230.742,00 |
| 13.05.2025 | 61,63 | 61,97 | 60,85 | 61,38 | 0,26% | 187.903,00 |
| 12.05.2025 | 62,37 | 62,52 | 60,51 | 61,22 | 2,34% | 277.306,00 |
| 09.05.2025 | 60,02 | 60,14 | 58,73 | 59,82 | 0,42% | 201.929,00 |